Quantcast

WisdomTree U.S. SmallCap Quality Dividend Growth Fund Historical Stock Prices

DGRS 
$34.1063
*  
0.1413
0.42%
Get DGRS Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading DGRS now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.06 34.42 34.06 34.1063 8,063
03/25/2019 33.76 34.16 33.66 34.16 17,248
03/22/2019 35 35 33.9 33.9 19,847
03/21/2019 34.55 35.3096 34.55 35.1023 6,071
03/20/2019 35.0592 35.12 34.65 34.79 13,946
03/19/2019 35.8 35.8 35.2301 35.2301 6,658
03/18/2019 35.49 35.65 35.3167 35.65 9,627
03/15/2019 35.51 35.585 35.395 35.395 6,337
03/14/2019 35.48 35.503 35.32 35.33 5,985
03/13/2019 35.72 35.7699 35.6 35.65 5,250
03/12/2019 35.78 35.78 35.4861 35.533 5,117
03/11/2019 35.4099 35.7174 35.4099 35.7174 19,467
03/08/2019 35.09 35.2 35.0753 35.17 10,345
03/07/2019 35.53 35.5385 35.2092 35.2501 11,735
03/06/2019 36.18 36.18 35.6301 35.6301 10,357
03/05/2019 36.41 36.41 36.11 36.1876 10,513
03/04/2019 36.72 36.72 36.1409 36.3899 7,946
03/01/2019 36.53 36.75 36.32 36.5592 16,873
02/28/2019 36.33 36.4 36.31 36.34 7,159
02/27/2019 36.398 36.47 36.27 36.43 14,847
02/26/2019 36.74 36.74 36.47 36.47 7,876
02/25/2019 37.06 37.06 36.8059 36.8059 18,080
02/22/2019 36.7375 36.8199 36.66 36.77 7,894
02/21/2019 36.6227 36.64 36.3352 36.3513 9,415
02/20/2019 36.27 36.6699 36.27 36.6 19,653
02/19/2019 36.02 36.4 35.99 36.34 5,488
02/15/2019 35.71 36.12 35.71 36.0246 10,387
02/14/2019 35.42 35.673 35.3 35.48 20,408
02/13/2019 35.47 35.52 35.32 35.52 14,646
02/12/2019 35.2398 35.3807 35.215 35.265 10,799
02/11/2019 34.73 34.78 34.61 34.78 22,923
02/08/2019 34.6887 34.6887 34.3223 34.553 9,383
02/07/2019 34.75 34.9299 34.45 34.75 13,709
02/06/2019 35 35 34.84 34.95 15,017
02/05/2019 34.93 34.9749 34.7518 34.95 12,288
02/04/2019 34.56 34.78 34.52 34.78 12,464
02/01/2019 34.54 34.6491 34.421 34.5054 6,615
01/31/2019 34.3 34.59 34.2604 34.59 12,223
01/30/2019 34.19 34.38 34.04 34.27 4,181
01/29/2019 34.1 34.17 34.005 34.12 6,613
01/28/2019 33.98 34.12 33.9099 34.0842 78,560
01/25/2019 34.3299 34.3799 34.2044 34.2707 5,857
01/24/2019 33.71 33.94 33.7016 33.8928 5,444
01/23/2019 33.7685 33.7685 33.6 33.6295 7,858
01/22/2019 34.12 34.12 33.6 33.7298 25,162
01/18/2019 34.06 34.55 34.06 34.3691 3,599
01/17/2019 33.48 33.97 33.48 33.97 9,555
01/16/2019 33.31 33.59 33.31 33.492 5,151
01/15/2019 33.26 33.26 32.9483 33.26 8,237
01/14/2019 33.18 33.41 33.0716 33.17 11,832
01/11/2019 33.05 33.36 33.0269 33.3 17,625
01/10/2019 32.91 33.26 32.8795 33.22 16,570
01/09/2019 32.965 33.28 32.965 33.23 18,608
01/08/2019 32.75 32.9 32.4701 32.875 6,825
01/07/2019 31.95 32.62 31.95 32.46 163,596
01/04/2019 31.42 32.1546 31.42 32.1043 15,165
01/03/2019 31.2505 31.45 30.94 31.0299 38,066
01/02/2019 30.75 31.5 30.75 31.258 6,016
12/31/2018 31 31.15 30.6954 31.15 50,497
12/28/2018 30.95 31.3647 30.711 30.9789 46,419
12/27/2018 30.44 30.85 29.5801 30.84 82,856
12/26/2018 29.63 30.734 29.4033 30.67 123,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio